5 DAY PERFORMANCE
+11.97%
1 MONTH PERFORMANCE
+3.41%
3 MONTH PERFORMANCE
-0.63%
6 MONTH PERFORMANCE
+8.90%
YEAR-TO-DATE PERFORMANCE
-5.36%
1 YEAR PERFORMANCE
-17.94%
Inogen Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $5.64 | $5.61 (-0.53%) | $5.66 | $5.61 | 140.40 K | $151.72 M |
| 08/20/2026 | $5.65 | $5.60 (-0.88%) | $5.71 | $5.59 | 207.31 K | $151.45 M |
| 08/19/2026 | $5.64 | $5.68 (0.71%) | $5.75 | $5.63 | 212.62 K | $153.62 M |
| 08/18/2026 | $5.70 | $5.60 (-1.75%) | $5.76 | $5.57 | 242.83 K | $151.45 M |
| 08/17/2026 | $5.71 | $5.71 (0%) | $5.81 | $5.63 | 266.00 K | $154.43 M |
| 08/14/2026 | $5.80 | $5.75 (-0.86%) | $5.82 | $5.72 | 204.70 K | $155.51 M |
| 08/13/2026 | $5.84 | $5.81 (-0.51%) | $5.90 | $5.80 | 166.10 K | $157.13 M |
| 08/12/2026 | $5.90 | $5.81 (-1.53%) | $5.90 | $5.80 | 239.50 K | $157.13 M |
| 08/11/2026 | $6.28 | $5.90 (-6.05%) | $6.28 | $5.86 | 334.50 K | $159.57 M |
| 08/10/2026 | $6.05 | $6.02 (-0.5%) | $6.29 | $5.95 | 280.40 K | $162.81 M |
| 08/07/2026 | $5.90 | $6.05 (2.54%) | $6.26 | $5.61 | 599.11 K | $163.62 M |
| 08/06/2026 | $6.61 | $6.49 (-1.82%) | $6.72 | $6.45 | 283.31 K | $175.52 M |
| 08/05/2026 | $6.93 | $6.56 (-5.34%) | $6.93 | $6.49 | 289.00 K | $178.32 M |
| 08/04/2026 | $6.70 | $6.92 (3.28%) | $6.93 | $6.69 | 308.14 K | $188.11 M |
| 08/03/2026 | $6.50 | $6.71 (3.23%) | $6.87 | $6.50 | 264.24 K | $182.40 M |
| 07/31/2026 | $6.40 | $6.45 (0.78%) | $6.46 | $6.12 | 282.53 K | $176.23 M |
| 07/30/2026 | $6.39 | $6.42 (0.47%) | $6.51 | $6.39 | 124.82 K | $175.41 M |
| 07/29/2026 | $6.38 | $6.43 (0.78%) | $6.51 | $6.38 | 148.84 K | $175.68 M |
| 07/28/2026 | $6.33 | $6.42 (1.42%) | $6.55 | $6.33 | 134.89 K | $175.41 M |
| 07/27/2026 | $6.24 | $6.31 (1.12%) | $6.45 | $6.24 | 191.64 K | $172.40 M |
| 07/24/2026 | $6.38 | $6.15 (-3.61%) | $6.44 | $6.13 | 233.40 K | $168.03 M |
| 07/23/2026 | $6.40 | $6.32 (-1.25%) | $6.54 | $6.32 | 308.60 K | $172.68 M |
| 07/22/2026 | $6.50 | $6.51 (0.15%) | $6.55 | $6.32 | 216.34 K | $177.87 M |
| 07/21/2026 | $6.36 | $6.43 (1.1%) | $6.61 | $6.33 | 146.30 K | $175.68 M |
| 07/20/2026 | $6.54 | $6.40 (-2.14%) | $6.56 | $6.24 | 266.83 K | $174.86 M |
| 07/17/2026 | $6.60 | $6.57 (-0.45%) | $6.66 | $6.54 | 134.90 K | $179.51 M |
| 07/16/2026 | $6.44 | $6.66 (3.42%) | $6.69 | $6.44 | 247.50 K | $181.97 M |
| 07/15/2026 | $6.31 | $6.41 (1.58%) | $6.48 | $6.27 | 223.63 K | $175.14 M |
| 07/14/2026 | $6.54 | $6.33 (-3.21%) | $6.55 | $6.25 | 221.20 K | $172.95 M |
| 07/13/2026 | $6.52 | $6.54 (0.31%) | $6.80 | $6.51 | 272.34 K | $178.69 M |
| 07/10/2026 | $6.50 | $6.54 (0.62%) | $6.57 | $6.40 | 155.50 K | $178.69 M |
| 07/09/2026 | $6.45 | $6.53 (1.24%) | $6.55 | $6.39 | 123.40 K | $178.42 M |
| 07/08/2026 | $6.48 | $6.49 (0.15%) | $6.53 | $6.29 | 231.71 K | $177.32 M |
| 07/07/2026 | $6.67 | $6.54 (-1.95%) | $6.78 | $6.51 | 166.53 K | $178.69 M |
| 07/06/2026 | $6.58 | $6.67 (1.37%) | $6.74 | $6.54 | 157.74 K | $182.24 M |
| 07/02/2026 | $6.63 | $6.60 (-0.45%) | $6.80 | $6.43 | 217.41 K | $180.33 M |
| 07/01/2026 | $6.46 | $6.65 (2.94%) | $6.71 | $6.40 | 264.42 K | $181.69 M |
| 06/30/2026 | $6.90 | $6.45 (-6.52%) | $6.91 | $6.39 | 300.20 K | $176.23 M |
| 06/29/2026 | $6.94 | $6.93 (-0.14%) | $7.08 | $6.91 | 156.04 K | $189.34 M |
| 06/26/2026 | $6.79 | $6.94 (2.21%) | $6.98 | $6.74 | 631.62 K | $189.62 M |
| 06/25/2026 | $6.76 | $6.78 (0.3%) | $6.92 | $6.76 | 178.32 K | $185.25 M |
| 06/24/2026 | $6.54 | $6.76 (3.36%) | $6.84 | $6.54 | 211.31 K | $184.70 M |
| 06/23/2026 | $6.40 | $6.54 (2.19%) | $6.55 | $6.38 | 229.71 K | $178.69 M |
| 06/22/2026 | $6.40 | $6.43 (0.47%) | $6.59 | $6.27 | 260.53 K | $175.68 M |
| 06/18/2026 | $6.42 | $6.41 (-0.16%) | $6.47 | $6.33 | 353.00 K | $175.14 M |
| 06/17/2026 | $6.38 | $6.37 (-0.16%) | $6.59 | $6.36 | 238.40 K | $174.04 M |
| 06/16/2026 | $6.48 | $6.41 (-1.08%) | $6.48 | $6.29 | 259.30 K | $175.14 M |
| 06/15/2026 | $6.45 | $6.46 (0.16%) | $6.52 | $6.42 | 173.25 K | $176.50 M |
| 06/12/2026 | $6.33 | $6.40 (1.11%) | $6.42 | $6.27 | 148.40 K | $174.86 M |
| 06/11/2026 | $6.60 | $6.30 (-4.55%) | $6.65 | $6.27 | 308.40 K | $172.13 M |
| 06/10/2026 | $6.35 | $6.59 (3.78%) | $6.63 | $6.33 | 322.09 K | $180.05 M |
| 06/09/2026 | $6.12 | $6.35 (3.76%) | $6.44 | $6.12 | 529.62 K | $173.50 M |
| 06/08/2026 | $6.50 | $6.06 (-6.77%) | $6.50 | $6.06 | 313.13 K | $165.57 M |
| 06/05/2026 | $6.35 | $6.41 (0.94%) | $6.58 | $6.35 | 467.00 K | $175.14 M |
| 06/04/2026 | $6.02 | $6.31 (4.82%) | $6.49 | $6.02 | 464.53 K | $172.40 M |
| 06/03/2026 | $6.11 | $5.98 (-2.13%) | $6.25 | $5.88 | 438.33 K | $163.39 M |
| 06/02/2026 | $6.05 | $6.09 (0.66%) | $6.15 | $6.01 | 542.20 K | $166.39 M |
| 06/01/2026 | $6.43 | $6.09 (-5.29%) | $6.49 | $6.06 | 609.70 K | $166.39 M |
| 05/29/2026 | $6.55 | $6.49 (-0.92%) | $6.64 | $6.41 | 351.21 K | $177.32 M |
| 05/28/2026 | $6.67 | $6.54 (-1.95%) | $6.67 | $6.50 | 215.73 K | $178.69 M |
| 05/27/2026 | $6.62 | $6.58 (-0.6%) | $6.72 | $6.45 | 437.30 K | $179.78 M |
| 05/26/2026 | $6.41 | $6.58 (2.65%) | $6.66 | $6.37 | 311.50 K | $179.78 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
